Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
May 15, 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
May 14, 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
May 13, 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
May 10, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
May 09, 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
May 08, 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
May 07, 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
May 06, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
May 03, 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
May 02, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
May 02, 2024 | 0.003338 Dividend | |||||
Apr 30, 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7597 | - |
Apr 29, 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7597 | - |
Apr 26, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7557 | - |
Apr 25, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7517 | - |
Apr 24, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7557 | - |
Apr 23, 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7487 | - |
Apr 22, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7457 | - |
Apr 19, 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7427 | - |
Apr 18, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7527 | - |
Apr 17, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7497 | - |
Apr 16, 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7487 | - |
Apr 15, 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7587 | - |
Apr 12, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7617 | - |
Apr 11, 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7646 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7656 | - |
Apr 08, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7607 | - |
Apr 05, 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7597 | - |
Apr 04, 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7646 | - |
Apr 03, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7607 | - |
Apr 02, 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7636 | - |
Apr 01, 2024 | 0.003364 Dividend | |||||
Mar 28, 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7623 | - |
Mar 27, 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7603 | - |
Mar 26, 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7593 | - |
Mar 25, 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7593 | - |
Mar 22, 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7613 | - |
Mar 21, 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7613 | - |
Mar 20, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7534 | - |
Mar 19, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7524 | - |
Mar 18, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7524 | - |
Mar 15, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7494 | - |
Mar 14, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7534 | - |
Mar 13, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7534 | - |
Mar 12, 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7553 | - |
Mar 11, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7534 | - |
Mar 08, 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7553 | - |
Mar 07, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7534 | - |
Mar 06, 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7504 | - |
Mar 05, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7484 | - |
Mar 04, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7494 | - |
Mar 01, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7464 | - |
Mar 01, 2024 | 0.003299 Dividend | |||||
Feb 29, 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7441 | - |
Feb 28, 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7422 | - |
Feb 27, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7432 | - |
Feb 26, 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7441 | - |
Feb 23, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7451 | - |
Feb 22, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7432 | - |
Feb 21, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7392 | - |
Feb 20, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7392 | - |
Feb 19, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7392 | - |
Feb 16, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7382 | - |
Feb 15, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7353 | - |
Feb 14, 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7333 | - |
Feb 13, 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7343 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7353 | - |
Feb 08, 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7363 | - |
Feb 07, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7353 | - |
Feb 06, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7323 | - |
Feb 05, 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7293 | - |
Feb 02, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7323 | - |
Feb 01, 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7284 | - |
Feb 01, 2024 | 0.003233 Dividend | |||||
Jan 31, 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7262 | - |
Jan 30, 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7262 | - |
Jan 29, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7271 | - |
Jan 26, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7242 | - |
Jan 25, 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7252 | - |
Jan 24, 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7212 | - |
Jan 23, 2024 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7183 | - |
Jan 22, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7173 | - |
Jan 19, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7173 | - |
Jan 18, 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7144 | - |
Jan 17, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7124 | - |
Jan 16, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7203 | - |
Jan 15, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7232 | - |
Jan 12, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7232 | - |
Jan 11, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7232 | - |
Jan 10, 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7193 | - |
Jan 09, 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7212 | - |
Jan 08, 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7193 | - |
Jan 05, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7203 | - |
Jan 04, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7242 | - |
Jan 03, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7242 | - |
Jan 02, 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7281 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |